ACRS

Aclaris Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aclaris Therapeutics Inc ACRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.55 2.66% 21.22 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.80 20.36 21.57 21.22 20.67
more quote information »

ACRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.4425.0019.5122.201,206,861-2.22-9.47%
1 Month18.9625.4817.982921.601,104,9092.2611.92%
3 Months3.5125.483.4717.113,296,69017.71504.56%
6 Months2.4625.481.9815.301,696,15418.76762.6%
1 Year1.4225.480.7011.931,128,87319.801,394.37%
3 Years20.1725.480.708.23826,6051.055.21%
5 Years18.8233.250.7010.74583,2312.4012.75%

ACRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 21.22 0.55 2.66% 20.80 21.57 20.36 507,240
Feb 24 2021 20.67 -0.35 -1.67% 20.96 21.5768 20.305 579,581
Feb 23 2021 21.02 -2.01 -8.73% 21.55 21.83 20.00 982,054
Feb 22 2021 23.03 1.83 8.63% 20.51 25.00 19.51 3,126,138
Feb 19 2021 21.20 -1.40 -6.19% 22.90 23.60 21.18 766,212
Feb 18 2021 22.60 -1.26 -5.28% 23.44 23.84 22.06 580,322
Feb 17 2021 23.86 -0.07 -0.29% 24.19 24.305 22.87 490,814
Feb 16 2021 23.93 -0.28 -1.16% 24.26 24.43 23.51 590,527
Feb 12 2021 24.21 0.94 4.04% 22.82 25.48 22.54 639,915
Feb 11 2021 23.27 0.34 1.48% 23.30 23.97 22.55 592,662
Feb 10 2021 22.93 1.43 6.65% 21.40 22.97 21.31 797,136
Feb 09 2021 21.50 0.55 2.63% 20.94 23.85 20.94 1,093,555
Feb 08 2021 20.95 0.18 0.87% 20.26 21.73 20.01 563,726
Feb 05 2021 20.77 -0.79 -3.66% 21.50 21.62 20.26 2,716,504
Feb 04 2021 21.56 0.06 0.28% 21.50 23.30 21.26 1,462,384
Feb 03 2021 21.50 0.77 3.71% 20.73 21.64 20.54 728,749
Feb 02 2021 20.73 -0.62 -2.9% 21.66 22.20 20.6404 973,896
Feb 01 2021 21.35 0.60 2.89% 21.06 21.75 20.2501 1,065,190
Jan 29 2021 20.75 1.23 6.3% 20.00 21.429 19.4901 800,382
Jan 28 2021 19.52 1.08 5.86% 18.96 21.975 17.9829 2,443,531
Jan 27 2021 18.44 0.96 5.49% 17.06 18.44 16.051 1,535,949
Jan 26 2021 17.48 -0.16 -0.91% 17.53 18.21 17.20 805,873
See More Historical Prices »


Your Recent History
NASDAQ
ACRS
Aclaris Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.